EMR cadena de opciones Emerson Electric Co.
Cada fila corresponde a un strike. La mitad izquierda es el call, la mitad derecha el put. El bid/ask es lo que compradores y vendedores cotizan actualmente; el volumen son los contratos negociados en la sesión; el open interest son los contratos vigentes. La fila resaltada es la más cercana al precio de la acción.
Este vencimiento descuenta un movimiento de aproximadamente ±28.2% (115.24–205.84) · ATM IV 32.0% · P/C interés abierto 0.15
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Preguntar | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Preguntar | Vol | OI | IV | Δ | Γ | Θ | |
| 78.50 | 82.00 | 14 | 42.4% | 0.96 | 0.0012 | 0.000 | 85 | 0 | 3.30 | 11 | 41.6% | -0.04 | 0.0013 | -0.007 | ||
| 74.00 | 77.50 | 6 | 40.4% | 0.95 | 0.0015 | 0.000 | 90 | 0.1000 | 3.60 | 616 | 39.7% | -0.05 | 0.0016 | -0.008 | ||
| 70.00 | 73.10 | 10 | 39.8% | 0.94 | 0.0018 | -0.001 | 95 | 1.50 | 3.20 | 124 | 39.2% | -0.06 | 0.0018 | -0.009 | ||
| 65.50 | 69.00 | 30 | 38.4% | 0.93 | 0.0021 | -0.003 | 100 | 0.8500 | 3.90 | 176 | 36.4% | -0.08 | 0.0022 | -0.010 | ||
| 61.50 | 64.60 | 32 | 37.3% | 0.91 | 0.0025 | -0.004 | 105 | 1.00 | 4.40 | 25 | 34.8% | -0.09 | 0.0026 | -0.012 | ||
| 56.50 | 61.00 | 1 | 189 | 35.7% | 0.90 | 0.0028 | -0.006 | 110 | 3.10 | 5.10 | 264 | 36.6% | -0.11 | 0.0030 | -0.013 | |
| 53.50 | 56.80 | 38 | 36.0% | 0.88 | 0.0032 | -0.008 | 115 | 3.90 | 6.20 | 92 | 36.4% | -0.13 | 0.0034 | -0.014 | ||
| 49.60 | 53.20 | 24 | 35.5% | 0.86 | 0.0037 | -0.009 | 120 | 4.30 | 6.60 | 200 | 34.4% | -0.15 | 0.0038 | -0.016 | ||
| 46.00 | 49.60 | 4 | 35.1% | 0.84 | 0.0041 | -0.011 | 125 | 5.80 | 7.70 | 17 | 34.5% | -0.17 | 0.0043 | -0.017 | ||
| 42.80 | 46.10 | 63 | 34.9% | 0.81 | 0.0045 | -0.013 | 130 | 5.70 | 9.00 | 53 | 32.7% | -0.20 | 0.0048 | -0.018 | ||
| 39.50 | 42.40 | 28 | 34.2% | 0.78 | 0.0050 | -0.015 | 135 | 7.00 | 10.50 | 11 | 32.4% | -0.23 | 0.0053 | -0.019 | ||
| 36.30 | 39.30 | 18 | 33.9% | 0.76 | 0.0054 | -0.016 | 140 | 8.60 | 13.00 | 4 | 33.0% | -0.26 | 0.0058 | -0.021 | ||
| 32.40 | 36.50 | 311 | 33.0% | 0.73 | 0.0058 | -0.017 | 145 | 10.00 | 14.00 | 31 | 31.8% | -0.29 | 0.0062 | -0.021 | ||
| 30.40 | 33.50 | 11.7K | 33.2% | 0.70 | 0.0061 | -0.018 | 150 | 13.10 | 16.50 | 21 | 32.9% | -0.33 | 0.0066 | -0.022 | ||
| 26.80 | 30.60 | 234 | 32.1% | 0.66 | 0.0064 | -0.019 | 155 | 14.00 | 18.50 | 82 | 31.5% | -0.36 | 0.0071 | -0.023 | ||
| 24.30 | 28.00 | 182 | 31.8% | 0.63 | 0.0067 | -0.020 | 160 | 17.30 | 21.00 | 47 | 32.2% | -0.40 | 0.0074 | -0.024 | ||
| 22.70 | 25.70 | 109 | 32.2% | 0.60 | 0.0069 | -0.021 | 165 | 19.00 | 23.50 | 54 | 31.4% | -0.44 | 0.0078 | -0.024 | ||
| 19.70 | 23.30 | 46 | 31.3% | 0.56 | 0.0071 | -0.021 | 170 | 22.40 | 26.00 | 21 | 31.5% | -0.47 | 0.0081 | -0.024 | ||
| 17.60 | 21.50 | 62 | 31.2% | 0.53 | 0.0072 | -0.022 | 175 | 24.50 | 29.00 | 1 | 30.8% | -0.51 | 0.0084 | -0.025 | ||
| 15.10 | 19.50 | 1 | 696 | 30.5% | 0.50 | 0.0073 | -0.022 | 180 | 27.50 | 32.00 | 30 | 30.6% | -0.55 | 0.0086 | -0.025 | |
| 13.50 | 17.50 | 26 | 30.2% | 0.47 | 0.0073 | -0.022 | 185 | 30.50 | 35.00 | 30.0% | -0.59 | 0.0088 | -0.025 | |||
| 12.40 | 15.80 | 66 | 30.4% | 0.43 | 0.0073 | -0.022 | 190 | 34.00 | 38.50 | 13 | 30.0% | -0.63 | 0.0090 | -0.024 | ||
| 10.00 | 14.30 | 36 | 29.5% | 0.40 | 0.0072 | -0.021 | 195 | 38.00 | 42.00 | 30.0% | -0.67 | 0.0091 | -0.024 | |||
| 9.70 | 12.90 | 76 | 30.0% | 0.37 | 0.0071 | -0.021 | 200 | 42.00 | 45.00 | 3 | 29.4% | -0.71 | 0.0092 | -0.024 | ||
| 7.50 | 10.50 | 104 | 29.8% | 0.32 | 0.0067 | -0.020 | 210 | 50.00 | 53.00 | 28.8% | -0.79 | 0.0091 | -0.023 | |||
| 4.50 | 8.70 | 16 | 28.6% | 0.27 | 0.0062 | -0.018 | 220 | 59.00 | 62.00 | 2 | 29.2% | -0.86 | 0.0083 | -0.019 | ||
| 3.90 | 7.10 | 2 | 29.2% | 0.22 | 0.0057 | -0.016 | 230 | 67.80 | 71.00 | -0.92 | 0.0078 | -0.012 | ||||
| 2.30 | 5.70 | 13 | 28.3% | 0.19 | 0.0051 | -0.015 | 240 | 77.00 | 82.00 | 30.0% | -0.97 | 0.0064 | -0.013 | |||
Strikes mostrados: dentro del ±50% del precio del subyacente. Valor intrínseco = máx(0, precio − strike) para calls, máx(0, strike − precio) para puts; extrínseco = precio de la opción − intrínseco. Griegas e IV según los calcula el feed del mercado.
Sonrisa de volatilidad — Jan 21, 2028
Página de volatilidad →Volatilidad implícita por strike para este vencimiento. Los puts fuera del dinero suelen tener una IV más alta que los calls — el skew.